Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.65 | 43.98 | 42.50 | 43.51 | 43.51 | 823 |
01 May 2024 | 41.31 | 41.31 | 41.04 | 41.04 | 41.04 | 52 |
30 Apr 2024 | 41.61 | 42.00 | 41.61 | 41.69 | 41.69 | 737 |
29 Apr 2024 | 40.99 | 41.70 | 40.65 | 41.70 | 41.70 | 88 |
26 Apr 2024 | 40.22 | 40.50 | 40.22 | 40.50 | 40.50 | 97 |
25 Apr 2024 | 39.20 | 39.33 | 39.20 | 39.21 | 39.21 | 765 |
24 Apr 2024 | 39.51 | 39.68 | 39.45 | 39.68 | 39.68 | 33 |
23 Apr 2024 | 39.61 | 39.85 | 39.50 | 39.68 | 39.68 | 369 |
22 Apr 2024 | 38.85 | 39.24 | 38.70 | 39.24 | 39.24 | 2,309 |
19 Apr 2024 | 38.85 | 39.00 | 38.85 | 39.00 | 39.00 | 729 |
18 Apr 2024 | 39.07 | 39.15 | 38.62 | 38.64 | 38.64 | 469 |
17 Apr 2024 | 39.87 | 39.87 | 39.38 | 39.39 | 39.39 | 218 |
16 Apr 2024 | 39.26 | 39.86 | 39.26 | 39.56 | 39.56 | 416 |
15 Apr 2024 | 40.59 | 40.67 | 40.31 | 40.63 | 40.63 | 40 |
12 Apr 2024 | 40.88 | 40.88 | 40.11 | 40.28 | 40.28 | 172 |
11 Apr 2024 | 41.46 | 41.46 | 40.69 | 40.69 | 40.69 | 280 |
10 Apr 2024 | 41.53 | 41.53 | 40.92 | 41.19 | 41.19 | 116 |
09 Apr 2024 | 41.00 | 42.23 | 41.00 | 42.23 | 42.23 | 10 |
08 Apr 2024 | 40.65 | 40.94 | 40.65 | 40.94 | 40.94 | 186 |
05 Apr 2024 | 39.88 | 40.46 | 39.77 | 40.46 | 40.46 | 454 |
04 Apr 2024 | 41.50 | 41.63 | 40.79 | 40.79 | 40.79 | 828 |
03 Apr 2024 | 40.49 | 40.97 | 40.49 | 40.87 | 40.87 | 1,107 |
02 Apr 2024 | 40.89 | 40.89 | 40.58 | 40.58 | 40.58 | 299 |
28 Mar 2024 | 42.57 | 42.64 | 42.42 | 42.64 | 42.64 | 110 |
27 Mar 2024 | 41.39 | 42.26 | 41.39 | 42.14 | 42.14 | 1,063 |
26 Mar 2024 | 42.03 | 42.03 | 41.72 | 41.77 | 41.77 | 95 |
25 Mar 2024 | 41.85 | 42.01 | 41.53 | 41.53 | 41.53 | 278 |
22 Mar 2024 | 41.89 | 42.10 | 41.46 | 41.95 | 41.95 | 803 |
21 Mar 2024 | 41.69 | 41.85 | 41.54 | 41.85 | 41.85 | 69 |
20 Mar 2024 | 41.13 | 41.45 | 40.90 | 40.90 | 40.90 | 8 |
19 Mar 2024 | 40.14 | 41.23 | 40.14 | 41.10 | 41.10 | 208 |
18 Mar 2024 | 41.03 | 41.03 | 40.02 | 40.20 | 40.20 | 168 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 41.58 | 42.01 | 40.78 | 40.78 | 40.78 | 893 |
13 Mar 2024 | 40.89 | 41.50 | 40.89 | 41.50 | 41.50 | 167 |
12 Mar 2024 | 40.95 | 41.07 | 40.90 | 40.97 | 40.97 | 417 |
11 Mar 2024 | 41.48 | 41.48 | 40.81 | 41.05 | 41.05 | 806 |
08 Mar 2024 | 41.42 | 41.42 | 41.28 | 41.28 | 41.28 | 143 |
07 Mar 2024 | 41.31 | 41.53 | 40.86 | 41.06 | 41.06 | 151 |
06 Mar 2024 | 40.59 | 40.86 | 40.17 | 40.76 | 40.76 | 1,051 |
05 Mar 2024 | 39.34 | 39.81 | 39.32 | 39.81 | 39.81 | 40 |
04 Mar 2024 | 40.03 | 40.28 | 39.63 | 39.63 | 39.63 | 122 |
01 Mar 2024 | 39.44 | 40.16 | 39.20 | 40.16 | 40.16 | 2,267 |
29 Feb 2024 | 40.29 | 40.29 | 38.72 | 39.36 | 39.36 | 119 |
28 Feb 2024 | 38.19 | 38.23 | 37.87 | 37.88 | 37.88 | 247 |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 39.00 | 39.00 | 38.85 | 38.94 | 38.87 | 388 |
26 Feb 2024 | 39.11 | 39.37 | 38.64 | 38.76 | 38.68 | 2,276 |
23 Feb 2024 | 41.17 | 41.17 | 40.13 | 40.13 | 40.05 | 154 |
22 Feb 2024 | 39.76 | 40.76 | 39.76 | 40.76 | 40.68 | 986 |
21 Feb 2024 | 39.13 | 39.69 | 38.87 | 39.68 | 39.60 | 332 |
20 Feb 2024 | 37.56 | 38.46 | 37.44 | 38.42 | 38.35 | 90 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 38.26 | 38.26 | 36.70 | 37.95 | 37.88 | 530 |
15 Feb 2024 | 38.81 | 40.53 | 37.72 | 38.51 | 38.43 | 1,869 |
14 Feb 2024 | 35.83 | 35.97 | 35.81 | 35.97 | 35.90 | 520 |
13 Feb 2024 | 35.57 | 35.94 | 34.97 | 35.38 | 35.32 | 908 |
12 Feb 2024 | 36.99 | 37.31 | 36.74 | 37.23 | 37.16 | 1,347 |
09 Feb 2024 | 36.33 | 37.11 | 36.27 | 36.85 | 36.78 | 1,219 |
08 Feb 2024 | 35.59 | 36.23 | 35.59 | 36.22 | 36.15 | 7 |
07 Feb 2024 | 35.64 | 36.02 | 35.64 | 35.87 | 35.80 | 319 |
06 Feb 2024 | 34.95 | 35.78 | 34.92 | 35.38 | 35.31 | 266 |
05 Feb 2024 | 36.44 | 36.44 | 35.64 | 35.76 | 35.69 | 64 |
02 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.22 | 9 |
01 Feb 2024 | 36.23 | 36.23 | 35.95 | 35.99 | 35.92 | 629 |
31 Jan 2024 | 36.76 | 37.25 | 36.76 | 37.20 | 37.13 | 121 |
30 Jan 2024 | 37.60 | 38.00 | 37.41 | 37.42 | 37.35 | 412 |
29 Jan 2024 | 37.28 | 37.50 | 37.28 | 37.49 | 37.42 | 948 |
26 Jan 2024 | 37.97 | 38.12 | 37.48 | 37.48 | 37.41 | 347 |
25 Jan 2024 | 38.66 | 38.72 | 38.00 | 38.00 | 37.93 | 1,377 |
24 Jan 2024 | 38.81 | 38.81 | 38.23 | 38.23 | 38.16 | 22 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 38.19 | 38.36 | 37.98 | 38.04 | 37.97 | 2,154 |
19 Jan 2024 | 38.22 | 38.22 | 37.81 | 38.01 | 37.94 | 182 |
18 Jan 2024 | 37.58 | 37.65 | 37.36 | 37.63 | 37.56 | 87 |
17 Jan 2024 | 37.55 | 37.55 | 36.94 | 36.94 | 36.87 | 97 |
16 Jan 2024 | 37.66 | 37.86 | 36.96 | 37.70 | 37.63 | 557 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 39.06 | 39.63 | 37.94 | 37.94 | 37.87 | 108 |
11 Jan 2024 | 39.19 | 39.22 | 38.64 | 39.17 | 39.09 | 120 |
10 Jan 2024 | 38.83 | 39.06 | 38.83 | 39.06 | 38.99 | 12 |
09 Jan 2024 | 38.44 | 38.44 | 38.02 | 38.41 | 38.34 | 50,204 |
08 Jan 2024 | 38.75 | 38.75 | 38.71 | 38.71 | 38.63 | 304 |
05 Jan 2024 | 38.10 | 38.33 | 37.90 | 37.90 | 37.83 | 1,526 |
04 Jan 2024 | 38.27 | 38.38 | 37.63 | 38.08 | 38.01 | 220,147 |
03 Jan 2024 | 39.85 | 39.94 | 39.40 | 39.55 | 39.47 | 609 |
02 Jan 2024 | 41.22 | 41.24 | 40.52 | 40.52 | 40.44 | 334 |
29 Dec 2023 | 42.63 | 42.63 | 41.78 | 41.83 | 41.75 | 165 |
28 Dec 2023 | 42.31 | 42.50 | 42.20 | 42.39 | 42.31 | 189 |
27 Dec 2023 | 42.49 | 42.56 | 42.49 | 42.56 | 42.48 | 94 |
22 Dec 2023 | 42.35 | 42.52 | 41.94 | 42.33 | 42.25 | 186 |
21 Dec 2023 | 41.55 | 41.55 | 41.06 | 41.43 | 41.35 | 671 |
20 Dec 2023 | 41.91 | 42.23 | 41.65 | 41.86 | 41.78 | 309 |
19 Dec 2023 | 41.76 | 42.13 | 41.72 | 42.13 | 42.05 | 672 |
18 Dec 2023 | 42.05 | 42.08 | 41.33 | 41.58 | 41.50 | 188 |
15 Dec 2023 | 42.30 | 42.30 | 41.58 | 42.05 | 41.97 | 119 |
14 Dec 2023 | 39.80 | 42.29 | 39.62 | 42.25 | 42.17 | 463 |
13 Dec 2023 | 37.35 | 37.64 | 37.32 | 37.59 | 37.52 | 1,354 |
12 Dec 2023 | 38.19 | 38.19 | 37.58 | 38.06 | 37.99 | 641 |
11 Dec 2023 | 38.00 | 38.35 | 38.00 | 38.23 | 38.16 | 76 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |